QuantumScape Corporation (QS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240510C00004000 | 2024-05-08 2:02PM EDT | 4.00 | 1.49 | 1.31 | 1.39 | 0.00 | - | - | 1 | 456.25% |
| QS240510C00004500 | 2024-05-08 1:01PM EDT | 4.50 | 0.93 | 0.80 | 0.86 | 0.00 | - | 10 | 98 | 271.88% |
| QS240510C00005000 | 2024-05-09 3:47PM EDT | 5.00 | 0.39 | 0.32 | 0.36 | 0.00 | - | 92 | 58 | 146.88% |
| QS240510C00005500 | 2024-05-10 9:55AM EDT | 5.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 465 | 2,137 | 71.88% |
| QS240510C00006000 | 2024-05-09 3:58PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 3,228 | 131.25% |
| QS240510C00006500 | 2024-05-07 1:34PM EDT | 6.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 33 | 1,060 | 278.13% |
| QS240510C00007000 | 2024-05-06 12:29PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 618 | 250.00% |
| QS240510C00007500 | 2024-05-06 9:56AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 86 | 50.00% |
| QS240510C00008000 | 2024-05-06 9:56AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 203 | 350.00% |
| QS240510C00008500 | 2024-05-03 1:33PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 307 | 387.50% |
| QS240510C00009000 | 2024-05-02 1:54PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 68 | 425.00% |
| QS240510C00009500 | 2024-04-25 12:49PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 37 | 475.00% |
| QS240510C00010000 | 2024-04-01 9:43AM EDT | 10.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 2 | 587.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240510P00004000 | 2024-04-30 1:56PM EDT | 4.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 13 | 35 | 571.88% |
| QS240510P00004500 | 2024-05-09 10:30AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 79 | 162.50% |
| QS240510P00005000 | 2024-05-09 9:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,076 | 68.75% |
| QS240510P00005500 | 2024-05-09 3:59PM EDT | 5.50 | 0.14 | 0.17 | 0.19 | 0.00 | - | 98 | 1,104 | 0.00% |
| QS240510P00006000 | 2024-05-09 9:54AM EDT | 6.00 | 0.62 | 0.65 | 0.70 | 0.00 | - | 12 | 170 | 0.00% |
| QS240510P00006500 | 2024-05-08 10:01AM EDT | 6.50 | 1.11 | 1.15 | 1.20 | 0.00 | - | 300 | 0 | 0.00% |
| QS240510P00007000 | 2024-05-08 12:18PM EDT | 7.00 | 1.59 | 1.63 | 1.69 | 0.00 | - | 3 | 0 | 0.00% |
| QS240510P00007500 | 2024-04-26 10:37AM EDT | 7.50 | 2.12 | 2.11 | 2.23 | 0.00 | - | 1 | 0 | 362.50% |
| QS240510P00008500 | 2024-04-25 1:22PM EDT | 8.50 | 3.40 | 2.98 | 3.20 | 0.00 | - | 11 | 0 | 0.00% |
| QS240510P00009500 | 2024-05-07 9:56AM EDT | 9.50 | 3.80 | 4.10 | 4.20 | 0.00 | - | - | 4 | 0.00% |
| QS240510P00011000 | 2024-05-01 2:59PM EDT | 11.00 | 5.40 | 5.60 | 5.70 | 0.00 | - | - | 1 | 0.00% |
| QS240510P00011500 | 2024-04-18 10:27AM EDT | 11.50 | 5.95 | 6.10 | 6.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.